UK markets open in 4 hours 44 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,425.72 +218.59 (+1.20%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,310.90 +1.30 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,625.00 +1,977.46 (+4.33%)
iShares MSCI EM IMI ESG Screened UCITS ETF USD (Acc) (SAEM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:24PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 6.33 | 6.33 | 46,808 |
| 01 May 2024 | 6.21 | 6.24 | 6.19 | 6.23 | 6.23 | 2,663,892 |
| 30 Apr 2024 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | 507,088 |
| 29 Apr 2024 | 6.28 | 6.30 | 6.27 | 6.29 | 6.29 | 622,886 |
| 26 Apr 2024 | 6.23 | 6.24 | 6.21 | 6.23 | 6.23 | 276,156 |
| 25 Apr 2024 | 6.14 | 6.17 | 6.10 | 6.14 | 6.14 | 144,058 |
| 24 Apr 2024 | 6.18 | 6.18 | 6.13 | 6.14 | 6.14 | 426,088 |
| 23 Apr 2024 | 6.09 | 6.12 | 6.08 | 6.12 | 6.12 | 1,194,565 |
| 22 Apr 2024 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 20,910 |
| 19 Apr 2024 | 5.97 | 6.02 | 5.97 | 6.01 | 6.01 | 424,524 |
| 18 Apr 2024 | 6.03 | 6.11 | 6.03 | 6.06 | 6.06 | 43,928 |
| 17 Apr 2024 | 6.03 | 6.04 | 6.01 | 6.01 | 6.01 | 46,251 |
| 16 Apr 2024 | 6.03 | 6.04 | 5.99 | 6.01 | 6.01 | 251,223 |
| 15 Apr 2024 | 6.17 | 6.17 | 6.12 | 6.13 | 6.13 | 544,467 |
| 12 Apr 2024 | 6.24 | 6.26 | 6.14 | 6.15 | 6.15 | 2,542,897 |
| 11 Apr 2024 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | 2,146,438 |
| 10 Apr 2024 | 6.35 | 6.36 | 6.22 | 6.22 | 6.22 | 630,121 |
| 09 Apr 2024 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | 350,860 |
| 08 Apr 2024 | 6.25 | 6.29 | 6.24 | 6.29 | 6.29 | 133,746 |
| 05 Apr 2024 | 6.22 | 6.23 | 6.22 | 6.23 | 6.23 | 28,812 |
| 04 Apr 2024 | 6.27 | 6.31 | 6.25 | 6.30 | 6.30 | 24,388 |
| 03 Apr 2024 | 6.22 | 6.24 | 6.21 | 6.24 | 6.24 | 219,053 |
| 02 Apr 2024 | 6.27 | 6.27 | 6.24 | 6.25 | 6.25 | 641,246 |
| 28 Mar 2024 | 6.20 | 6.22 | 6.19 | 6.22 | 6.22 | 335,471 |
| 27 Mar 2024 | 6.17 | 6.18 | 6.17 | 6.17 | 6.17 | 254,176 |
| 26 Mar 2024 | 6.20 | 6.21 | 6.18 | 6.18 | 6.18 | 25,325 |
| 25 Mar 2024 | 6.18 | 6.19 | 6.17 | 6.18 | 6.18 | 616,299 |
| 22 Mar 2024 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | 155,383 |
| 21 Mar 2024 | 6.27 | 6.28 | 6.22 | 6.23 | 6.23 | 139,339 |
| 20 Mar 2024 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | 668,578 |
| 19 Mar 2024 | 6.13 | 6.14 | 6.12 | 6.14 | 6.14 | 220,923 |
| 18 Mar 2024 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | 476,732 |
| 15 Mar 2024 | 6.15 | 6.17 | 6.15 | 6.15 | 6.15 | 1,763,137 |
| 14 Mar 2024 | 6.24 | 6.26 | 6.19 | 6.19 | 6.19 | 644,851 |
| 13 Mar 2024 | 6.21 | 6.23 | 6.20 | 6.20 | 6.20 | 152,690 |
| 12 Mar 2024 | 6.24 | 6.25 | 6.23 | 6.24 | 6.24 | 177,556 |
| 11 Mar 2024 | 6.19 | 6.19 | 6.17 | 6.19 | 6.19 | 116,955 |
| 08 Mar 2024 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | 708,862 |
| 07 Mar 2024 | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | 427,447 |
| 06 Mar 2024 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 677,112 |
| 05 Mar 2024 | 6.04 | 6.05 | 6.04 | 6.04 | 6.04 | 49,227 |
| 04 Mar 2024 | 6.11 | 6.11 | 6.10 | 6.09 | 6.09 | 79,122 |
| 01 Mar 2024 | 6.05 | 6.11 | 6.05 | 6.09 | 6.09 | 48,505 |
| 29 Feb 2024 | 6.04 | 6.05 | 6.02 | 6.01 | 6.01 | 2,803,561 |
| 28 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 323,407 |
| 27 Feb 2024 | 6.09 | 6.10 | 6.09 | 6.09 | 6.09 | 666,575 |
| 26 Feb 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 27,663 |
| 23 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4,623 |
| 22 Feb 2024 | 6.12 | 6.12 | 6.11 | 6.09 | 6.09 | 696,951 |
| 21 Feb 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 373,820 |
| 20 Feb 2024 | 6.04 | 6.06 | 6.02 | 6.02 | 6.02 | 429,868 |
| 19 Feb 2024 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 103 |
| 16 Feb 2024 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 46,287 |
| 15 Feb 2024 | 5.99 | 6.00 | 5.98 | 5.99 | 5.99 | 799,219 |
| 14 Feb 2024 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | 82,571 |
| 13 Feb 2024 | 6.00 | 6.01 | 5.91 | 5.91 | 5.91 | 40,132 |
| 12 Feb 2024 | 5.97 | 6.04 | 5.96 | 6.04 | 6.04 | 7,427 |
| 09 Feb 2024 | 5.96 | 5.97 | 5.94 | 5.95 | 5.95 | 390,292 |
| 08 Feb 2024 | 5.98 | 5.98 | 5.94 | 5.95 | 5.95 | 63,308 |
| 07 Feb 2024 | 5.97 | 5.98 | 5.97 | 5.97 | 5.97 | 75,069 |
| 06 Feb 2024 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 37,329 |
| 05 Feb 2024 | 5.84 | 5.85 | 5.82 | 5.82 | 5.82 | 1,638,270 |
| 02 Feb 2024 | 5.89 | 5.90 | 5.83 | 5.83 | 5.83 | 79,741 |
| 01 Feb 2024 | 5.83 | 5.86 | 5.81 | 5.84 | 5.84 | 22,064 |
| 31 Jan 2024 | 5.83 | 5.85 | 5.83 | 5.83 | 5.83 | 108,495 |
| 30 Jan 2024 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | 161,650 |
| 29 Jan 2024 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | 8,117 |
| 26 Jan 2024 | 5.82 | 5.88 | 5.82 | 5.87 | 5.87 | 163,151 |
| 25 Jan 2024 | 5.85 | 5.87 | 5.84 | 5.86 | 5.86 | 337,163 |
| 24 Jan 2024 | 5.86 | 5.87 | 5.83 | 5.88 | 5.88 | 17,885 |
| 23 Jan 2024 | 5.74 | 5.79 | 5.74 | 5.76 | 5.76 | 285,045 |
| 22 Jan 2024 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 687,249 |
| 19 Jan 2024 | 5.75 | 5.77 | 5.74 | 5.74 | 5.74 | 149,130 |
| 18 Jan 2024 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 34,951 |
| 17 Jan 2024 | 5.70 | 5.70 | 5.65 | 5.66 | 5.66 | 1,491,740 |
| 16 Jan 2024 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 65,582 |
| 15 Jan 2024 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | 306,487 |
| 12 Jan 2024 | 5.90 | 5.93 | 5.90 | 5.93 | 5.93 | 51,845 |
| 11 Jan 2024 | 5.92 | 5.92 | 5.86 | 5.86 | 5.86 | 22,368 |
| 10 Jan 2024 | 5.88 | 5.89 | 5.86 | 5.86 | 5.86 | 23,518 |
| 09 Jan 2024 | 5.88 | 5.90 | 5.87 | 5.88 | 5.88 | 45,900 |
| 08 Jan 2024 | 5.91 | 5.95 | 5.90 | 5.95 | 5.95 | 18,252 |
| 05 Jan 2024 | 5.93 | 5.97 | 5.91 | 5.97 | 5.97 | 8,118 |
| 04 Jan 2024 | 5.97 | 5.99 | 5.94 | 5.96 | 5.96 | 847,020 |
| 03 Jan 2024 | 5.98 | 5.98 | 5.93 | 5.95 | 5.95 | 76,807 |
| 02 Jan 2024 | 6.01 | 6.05 | 5.99 | 6.00 | 6.00 | 470,517 |
| 29 Dec 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 28 Dec 2023 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 215,515 |
| 27 Dec 2023 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 116,961 |
| 22 Dec 2023 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 5,598 |
| 21 Dec 2023 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 34,748 |
| 20 Dec 2023 | 5.98 | 5.98 | 5.91 | 5.92 | 5.92 | 11,295,157 |
| 19 Dec 2023 | 5.91 | 5.98 | 5.91 | 5.98 | 5.98 | 53,587 |
| 18 Dec 2023 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | 3,063,221 |
| 15 Dec 2023 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | 200,781 |
| 14 Dec 2023 | 5.90 | 5.96 | 5.89 | 5.96 | 5.96 | 144,311 |
| 13 Dec 2023 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | 363,075 |
| 12 Dec 2023 | 5.80 | 5.83 | 5.80 | 5.81 | 5.81 | 206,040 |
| 11 Dec 2023 | 5.79 | 5.82 | 5.78 | 5.81 | 5.81 | 15,701 |
| 08 Dec 2023 | 5.77 | 5.80 | 5.77 | 5.79 | 5.79 | 82,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.